Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.282 2.282 2.234 2.241 914,755 -0.03(-1.49%)
Feb 28, 2012 2.275 2.288 2.261 2.275 598,134 +0.00(+0.00%)
Feb 27, 2012 2.254 2.282 2.227 2.275 1,028,762 +0.03(+1.21%)
Feb 24, 2012 2.241 2.261 2.241 2.248 529,693 +0.02(+0.91%)
Feb 23, 2012 2.200 2.227 2.200 2.227 573,852 +0.04(+1.86%)
Feb 22, 2012 2.173 2.200 2.173 2.186 627,511 +0.01(+0.63%)
Feb 21, 2012 2.173 2.180 2.159 2.173 719,667 -0.02(-0.93%)
Feb 17, 2012 2.207 2.214 2.186 2.193 5,548,740 -0.02(-0.92%)
Feb 16, 2012 2.200 2.220 2.193 2.214 665,900 +0.00(+0.00%)
Feb 15, 2012 2.227 2.241 2.207 2.214 412,728 +0.01(+0.62%)
Feb 14, 2012 2.180 2.200 2.166 2.200 727,749 +0.02(+0.94%)
Feb 13, 2012 2.173 2.186 2.173 2.180 384,696 +0.05(+2.23%)
Feb 10, 2012 2.146 2.146 2.125 2.132 418,402 -0.04(-1.87%)
Feb 09, 2012 2.180 2.200 2.173 2.173 418,517 +0.01(+0.31%)
Feb 08, 2012 2.152 2.173 2.139 2.166 729,091 +0.04(+1.92%)
Feb 07, 2012 2.125 2.132 2.112 2.125 745,782 +0.01(+0.64%)
Feb 06, 2012 2.119 2.119 2.098 2.112 816,160 +0.00(+0.00%)
Feb 03, 2012 2.091 2.119 2.091 2.112 1,646,700 +0.00(+0.00%)
Feb 02, 2012 2.112 2.125 2.105 2.112 1,724,513 +0.03(+1.63%)
Feb 01, 2012 2.064 2.091 2.064 2.078 876,691 +0.04(+2.00%)
Jan 31, 2012 2.030 2.051 2.023 2.037 690,076 -0.01(-0.33%)
Jan 30, 2012 2.023 2.051 2.023 2.044 2,749,016 +0.01(+0.67%)
Jan 27, 2012 2.003 2.037 2.003 2.030 3,694,186 +0.00(+0.00%)
Jan 26, 2012 2.044 2.051 2.017 2.030 1,307,589 -0.01(-0.33%)
Jan 25, 2012 2.044 2.044 2.017 2.037 579,346 +0.01(+0.67%)
Jan 24, 2012 2.037 2.037 2.010 2.023 509,897 -0.04(-1.97%)
Jan 23, 2012 2.023 2.064 2.023 2.064 1,786,710 +0.04(+2.01%)
Jan 20, 2012 1.990 2.023 1.983 2.023 1,215,531 +0.10(+4.93%)
Jan 19, 2012 1.915 1.945 1.915 1.928 1,798,039 +0.03(+1.79%)
Jan 18, 2012 1.894 1.901 1.881 1.894 690,027 +0.00(+0.00%)
Jan 17, 2012 1.901 1.908 1.894 1.894 953,233 +0.00(+0.00%)
Jan 13, 2012 1.901 1.908 1.881 1.894 705,077 -0.02(-1.06%)
Jan 12, 2012 1.901 1.915 1.881 1.915 746,210 +0.01(+0.36%)
Jan 11, 2012 1.901 1.935 1.901 1.908 920,451 -0.01(-0.71%)
Jan 10, 2012 1.901 1.928 1.901 1.922 1,972,048 +0.04(+2.17%)
Jan 09, 2012 1.888 1.894 1.874 1.881 602,326 -0.01(-0.36%)
Jan 06, 2012 1.867 1.894 1.867 1.888 708,264 +0.03(+1.46%)
Jan 05, 2012 1.874 1.881 1.861 1.861 362,989 -0.04(-2.14%)
Jan 04, 2012 1.881 1.901 1.851 1.901 1,261,659 +0.08(+4.48%)
Dec 30, 2011 1.786 1.820 1.779 1.820 897,321 +0.04(+2.29%)
Dec 29, 2011 1.779 1.787 1.765 1.779 1,344,945 +0.00(+0.00%)
Dec 28, 2011 1.779 1.793 1.745 1.779 639,469 -0.01(-0.76%)
Dec 27, 2011 1.779 1.799 1.765 1.793 823,659 +0.01(+0.38%)
Dec 23, 2011 1.772 1.799 1.772 1.786 893,966 +0.03(+1.94%)
Dec 21, 2011 1.765 1.779 1.752 1.752 731,083 -0.01(-0.39%)
Dec 20, 2011 1.759 1.793 1.745 1.759 877,168 +0.03(+1.57%)
Dec 19, 2011 1.765 1.786 1.725 1.732 2,374,992 -0.05(-2.67%)
Dec 16, 2011 1.779 1.786 1.759 1.779 1,218,428 +0.03(+1.55%)
Dec 15, 2011 1.793 1.793 1.752 1.752 1,117,851 -0.03(-1.90%)
Dec 14, 2011 1.779 1.786 1.765 1.786 1,175,233 +0.02(+1.15%)
Dec 13, 2011 1.786 1.806 1.765 1.765 779,194 -0.01(-0.38%)
Dec 12, 2011 1.799 1.799 1.745 1.772 1,625,318 -0.03(-1.88%)
Dec 09, 2011 1.799 1.820 1.793 1.806 701,395 +0.00(+0.00%)
Dec 08, 2011 1.813 1.827 1.793 1.806 1,111,337 -0.03(-1.48%)
Dec 07, 2011 1.799 1.833 1.799 1.833 865,167 +0.05(+3.05%)
Dec 06, 2011 1.786 1.793 1.759 1.779 788,868 -0.03(-1.50%)
Dec 05, 2011 1.799 1.827 1.786 1.806 932,496 +0.06(+3.50%)
Dec 02, 2011 1.772 1.772 1.738 1.745 872,585 +0.01(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.